Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.72 | 76.07 | 75.59 | 75.86 | 6,935,512 | -0.05(-0.06%) |
Dec 30, 2019 | 76.35 | 76.35 | 75.76 | 75.91 | 8,286,778 | -0.35(-0.46%) |
Dec 27, 2019 | 76.57 | 76.57 | 76.16 | 76.26 | 5,692,552 | -0.07(-0.09%) |
Dec 26, 2019 | 76.32 | 76.34 | 75.96 | 76.33 | 4,203,528 | +0.18(+0.23%) |
Dec 24, 2019 | 76.44 | 76.54 | 76.07 | 76.15 | 4,780,682 | -0.31(-0.40%) |
Dec 23, 2019 | 76.29 | 76.54 | 76.16 | 76.46 | 6,095,309 | +0.62(+0.82%) |
Dec 20, 2019 | 75.74 | 76.01 | 75.57 | 75.83 | 9,572,105 | +0.35(+0.46%) |
Dec 19, 2019 | 75.29 | 75.57 | 75.21 | 75.49 | 6,199,283 | +0.20(+0.27%) |
Dec 18, 2019 | 75.61 | 75.63 | 75.14 | 75.28 | 7,208,709 | -0.32(-0.42%) |
Dec 17, 2019 | 75.68 | 75.85 | 75.55 | 75.60 | 6,421,217 | -0.07(-0.10%) |
Dec 16, 2019 | 75.97 | 76.09 | 75.66 | 75.67 | 8,684,362 | -0.04(-0.05%) |
Dec 13, 2019 | 75.88 | 76.47 | 75.46 | 75.71 | 12,686,576 | -0.20(-0.27%) |
Dec 12, 2019 | 75.28 | 76.15 | 75.09 | 75.91 | 16,794,982 | +0.67(+0.89%) |
Dec 11, 2019 | 74.85 | 75.31 | 74.66 | 75.25 | 9,789,279 | +0.47(+0.63%) |
Dec 10, 2019 | 74.86 | 75.08 | 74.64 | 74.77 | 9,763,990 | -0.09(-0.12%) |
Dec 09, 2019 | 74.94 | 75.14 | 74.83 | 74.87 | 7,502,337 | -0.29(-0.38%) |
Dec 06, 2019 | 74.95 | 75.29 | 74.92 | 75.15 | 9,677,469 | +0.90(+1.21%) |
Dec 05, 2019 | 74.12 | 74.43 | 73.93 | 74.25 | 20,008,940 | +0.02(+0.03%) |
Dec 04, 2019 | 74.34 | 74.96 | 74.16 | 74.24 | 17,365,738 | +0.29(+0.39%) |
Dec 03, 2019 | 73.98 | 74.01 | 73.44 | 73.95 | 22,033,552 | -0.82(-1.09%) |
Dec 02, 2019 | 76.01 | 76.12 | 74.73 | 74.76 | 19,724,376 | -1.25(-1.65%) |
Nov 29, 2019 | 76.27 | 76.27 | 75.88 | 76.01 | 6,092,897 | -0.35(-0.46%) |
Nov 27, 2019 | 76.39 | 76.39 | 76.07 | 76.37 | 9,914,369 | -0.07(-0.10%) |
Nov 26, 2019 | 76.29 | 76.58 | 76.14 | 76.44 | 6,550,546 | +0.22(+0.29%) |
Nov 25, 2019 | 75.95 | 76.37 | 75.76 | 76.22 | 9,918,506 | +0.55(+0.72%) |
Nov 22, 2019 | 75.47 | 75.69 | 75.23 | 75.67 | 5,617,696 | +0.39(+0.52%) |
Nov 21, 2019 | 75.32 | 75.52 | 75.05 | 75.28 | 6,577,892 | -0.03(-0.04%) |
Nov 20, 2019 | 75.67 | 75.85 | 75.01 | 75.31 | 15,893,999 | -0.60(-0.79%) |
Nov 19, 2019 | 76.22 | 76.28 | 75.75 | 75.91 | 9,921,508 | -0.06(-0.09%) |
Nov 18, 2019 | 76.13 | 76.13 | 75.82 | 75.98 | 5,525,175 | -0.29(-0.38%) |
Nov 15, 2019 | 76.14 | 76.42 | 76.07 | 76.26 | 6,638,251 | +0.56(+0.73%) |
Nov 14, 2019 | 75.32 | 75.87 | 75.31 | 75.71 | 7,938,017 | +0.24(+0.32%) |
Nov 13, 2019 | 75.48 | 75.75 | 75.24 | 75.47 | 10,676,216 | -0.32(-0.42%) |
Nov 12, 2019 | 75.91 | 76.14 | 75.63 | 75.78 | 8,950,873 | -0.01(-0.01%) |
Nov 11, 2019 | 75.29 | 75.91 | 75.17 | 75.79 | 6,261,363 | +0.04(+0.05%) |
Nov 08, 2019 | 75.50 | 75.76 | 75.26 | 75.76 | 6,824,533 | +0.10(+0.13%) |
Nov 07, 2019 | 75.79 | 76.14 | 75.53 | 75.65 | 11,113,164 | +0.26(+0.34%) |
Nov 06, 2019 | 75.28 | 75.40 | 74.96 | 75.39 | 13,224,442 | +0.05(+0.06%) |
Nov 05, 2019 | 75.33 | 75.68 | 75.12 | 75.35 | 16,106,635 | +0.16(+0.21%) |
Nov 04, 2019 | 74.74 | 75.22 | 74.74 | 75.19 | 16,506,446 | +0.86(+1.16%) |
Nov 01, 2019 | 73.25 | 74.33 | 73.21 | 74.33 | 21,216,136 | +1.58(+2.18%) |
Oct 31, 2019 | 73.31 | 73.31 | 72.37 | 72.74 | 11,540,806 | -0.79(-1.07%) |
Oct 30, 2019 | 73.41 | 73.60 | 73.00 | 73.53 | 9,938,180 | +0.26(+0.35%) |
Oct 29, 2019 | 72.73 | 73.47 | 72.65 | 73.27 | 11,255,802 | +0.24(+0.33%) |
Oct 28, 2019 | 72.98 | 73.41 | 72.98 | 73.03 | 8,783,250 | +0.20(+0.28%) |
Oct 25, 2019 | 72.35 | 72.99 | 72.32 | 72.83 | 8,330,327 | +0.45(+0.63%) |
Oct 24, 2019 | 72.39 | 72.47 | 71.85 | 72.37 | 9,081,563 | +0.10(+0.14%) |
Oct 23, 2019 | 72.25 | 72.32 | 71.97 | 72.27 | 7,975,994 | -0.01(-0.01%) |
Oct 22, 2019 | 71.80 | 72.49 | 71.53 | 72.28 | 12,267,764 | +0.57(+0.79%) |
Oct 21, 2019 | 71.56 | 71.87 | 71.45 | 71.72 | 9,096,137 | +0.43(+0.60%) |
Oct 18, 2019 | 71.75 | 71.90 | 71.22 | 71.29 | 10,463,284 | -0.62(-0.86%) |
Oct 17, 2019 | 71.97 | 72.45 | 71.84 | 71.91 | 8,611,414 | +0.35(+0.49%) |
Oct 16, 2019 | 71.47 | 71.92 | 71.43 | 71.56 | 9,494,642 | -0.04(-0.05%) |
Oct 15, 2019 | 71.15 | 71.87 | 71.00 | 71.59 | 9,698,040 | +0.57(+0.81%) |
Oct 14, 2019 | 71.02 | 71.22 | 70.79 | 71.02 | 5,248,855 | -0.14(-0.20%) |
Oct 11, 2019 | 70.77 | 71.79 | 70.58 | 71.16 | 17,540,474 | +1.32(+1.88%) |
Oct 10, 2019 | 69.07 | 70.09 | 69.07 | 69.84 | 10,061,219 | +0.63(+0.91%) |
Oct 09, 2019 | 69.20 | 69.49 | 68.82 | 69.21 | 6,768,986 | +0.58(+0.85%) |
Oct 08, 2019 | 69.00 | 69.37 | 68.58 | 68.63 | 12,500,564 | -1.07(-1.54%) |
Oct 07, 2019 | 69.84 | 70.30 | 69.56 | 69.70 | 7,884,676 | -0.35(-0.50%) |
Oct 04, 2019 | 69.38 | 70.14 | 69.31 | 70.06 | 9,906,490 | +0.72(+1.04%) |
Oct 03, 2019 | 68.72 | 69.35 | 67.81 | 69.33 | 17,953,812 | +0.45(+0.66%) |
Oct 02, 2019 | 69.60 | 69.61 | 68.37 | 68.88 | 13,490,511 | -1.33(-1.89%) |